日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アルファシステムズ(4719)の株価時系列情報

アルファシステムズ(4719)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2018/12/28 2,519 2,537 2,479 2,506 9,300
2018/12/27 2,509 2,565 2,456 2,559 29,300
2018/12/26 2,423 2,443 2,385 2,440 29,500
2018/12/25 2,440 2,450 2,361 2,373 19,800
2018/12/21 2,508 2,556 2,416 2,531 40,200
2018/12/20 2,664 2,664 2,506 2,506 13,800
2018/12/19 2,740 2,740 2,636 2,661 20,100
2018/12/18 2,775 2,775 2,675 2,740 20,900
2018/12/17 2,834 2,834 2,764 2,797 15,600
2018/12/14 2,891 2,896 2,808 2,834 21,400
2018/12/13 2,660 2,891 2,660 2,876 34,100
2018/12/12 2,653 2,690 2,632 2,660 15,900
2018/12/11 2,616 2,678 2,612 2,629 21,600
2018/12/10 2,595 2,628 2,551 2,606 19,900
2018/12/07 2,560 2,623 2,525 2,600 19,700
2018/12/06 2,543 2,550 2,499 2,519 8,800
2018/12/05 2,571 2,582 2,547 2,560 13,300
2018/12/04 2,663 2,663 2,573 2,600 14,400
2018/12/03 2,660 2,681 2,619 2,663 15,100
2018/11/30 2,714 2,714 2,642 2,666 6,700
2018/11/29 2,760 2,790 2,692 2,694 5,100
2018/11/28 2,682 2,762 2,674 2,755 6,500
2018/11/27 2,671 2,698 2,660 2,684 4,400
2018/11/26 2,632 2,687 2,632 2,662 5,900
2018/11/22 2,561 2,653 2,561 2,632 12,200
2018/11/21 2,591 2,591 2,533 2,560 6,500
2018/11/20 2,635 2,649 2,599 2,610 6,800
2018/11/19 2,630 2,688 2,608 2,678 5,900
2018/11/16 2,650 2,657 2,619 2,630 10,000
2018/11/15 2,630 2,642 2,621 2,640 3,900
2018/11/14 2,636 2,654 2,620 2,630 14,000
2018/11/13 2,755 2,802 2,605 2,636 37,000
2018/11/12 2,785 2,920 2,779 2,805 35,100
2018/11/09 2,849 2,944 2,832 2,835 23,200
2018/11/08 2,799 2,880 2,779 2,856 12,000
2018/11/07 2,786 2,815 2,718 2,731 13,300
2018/11/06 2,714 2,794 2,695 2,760 10,400
2018/11/05 2,715 2,765 2,703 2,714 8,400
2018/11/02 2,701 2,811 2,695 2,715 15,400
2018/11/01 2,644 2,692 2,604 2,665 13,200
2018/10/31 2,751 2,751 2,653 2,687 16,300
2018/10/30 2,515 2,675 2,500 2,653 32,000
2018/10/29 2,613 2,619 2,546 2,550 9,900
2018/10/26 2,696 2,702 2,612 2,615 13,800
2018/10/25 2,796 2,796 2,671 2,673 11,800
2018/10/24 2,762 2,808 2,699 2,796 15,800
2018/10/23 2,841 2,841 2,775 2,775 8,400
2018/10/22 2,827 2,866 2,790 2,842 9,300
2018/10/19 2,847 2,863 2,784 2,836 12,100
2018/10/18 2,841 2,943 2,825 2,847 23,000
2018/10/17 2,750 2,815 2,750 2,800 20,800
2018/10/16 2,721 2,765 2,692 2,717 12,300
2018/10/15 2,824 2,826 2,712 2,712 18,600
2018/10/12 2,766 2,837 2,750 2,807 15,600
2018/10/11 2,851 2,864 2,751 2,757 16,200
2018/10/10 2,829 2,944 2,829 2,922 11,000
2018/10/09 2,910 2,960 2,815 2,826 8,100
2018/10/05 2,899 2,931 2,867 2,906 14,000
2018/10/04 2,850 2,920 2,850 2,902 14,100
2018/10/03 2,868 2,899 2,831 2,835 10,800
2018/10/02 2,937 2,973 2,868 2,868 10,200
2018/10/01 2,931 2,985 2,923 2,934 10,800
2018/09/28 2,930 2,931 2,841 2,917 18,300
2018/09/27 2,991 2,991 2,885 2,902 15,500
2018/09/26 2,983 3,005 2,973 2,991 14,900
2018/09/25 2,960 3,035 2,960 3,005 20,300
2018/09/21 2,950 3,020 2,950 2,970 26,400
2018/09/20 2,930 2,943 2,907 2,928 8,600
2018/09/19 2,884 2,986 2,879 2,922 24,000
2018/09/18 2,799 2,852 2,767 2,847 12,500
2018/09/14 2,777 2,827 2,777 2,800 17,100
2018/09/13 2,838 2,893 2,789 2,796 10,600
2018/09/12 2,830 2,838 2,800 2,835 17,700
2018/09/11 2,879 2,896 2,831 2,850 12,000
2018/09/10 2,848 2,899 2,843 2,885 10,700
2018/09/07 2,808 2,844 2,787 2,829 11,900
2018/09/06 2,841 2,853 2,815 2,815 17,500
2018/09/05 2,700 2,930 2,700 2,882 52,500
2018/09/04 2,693 2,714 2,643 2,696 17,200
2018/09/03 2,722 2,736 2,670 2,715 23,600
2018/08/31 2,659 2,724 2,659 2,719 17,200
2018/08/30 2,617 2,672 2,601 2,645 31,400
2018/08/29 2,545 2,614 2,545 2,598 8,500
2018/08/28 2,548 2,565 2,545 2,549 5,100
2018/08/27 2,539 2,560 2,530 2,550 13,100
2018/08/24 2,583 2,607 2,578 2,585 11,300
2018/08/23 2,540 2,592 2,530 2,576 12,700
2018/08/22 2,512 2,554 2,512 2,541 5,600
2018/08/21 2,567 2,583 2,534 2,539 8,200
2018/08/20 2,580 2,628 2,576 2,600 24,000
2018/08/17 2,543 2,585 2,536 2,576 18,600
2018/08/16 2,537 2,595 2,537 2,581 24,900
2018/08/15 2,567 2,586 2,506 2,537 9,800
2018/08/14 2,580 2,590 2,567 2,580 14,100
2018/08/13 2,530 2,590 2,463 2,576 20,900
2018/08/10 2,510 2,570 2,507 2,538 19,000
2018/08/09 2,500 2,510 2,472 2,510 6,900
2018/08/08 2,454 2,520 2,454 2,501 15,700
2018/08/07 2,450 2,499 2,420 2,477 29,600
2018/08/06 2,310 2,328 2,310 2,320 7,000
2018/08/03 2,329 2,329 2,282 2,286 6,500
2018/08/02 2,316 2,358 2,316 2,341 12,700
2018/08/01 2,319 2,319 2,300 2,310 9,500
2018/07/31 2,320 2,320 2,296 2,305 8,000
2018/07/30 2,254 2,339 2,243 2,296 23,900
2018/07/27 2,296 2,310 2,295 2,301 4,800
2018/07/26 2,270 2,309 2,270 2,295 6,300
2018/07/25 2,285 2,288 2,270 2,270 3,100
2018/07/24 2,273 2,293 2,273 2,293 1,500
2018/07/23 2,293 2,303 2,280 2,280 2,700
2018/07/20 2,310 2,314 2,294 2,294 6,900
2018/07/19 2,301 2,320 2,301 2,306 12,600
2018/07/18 2,292 2,346 2,283 2,315 8,000
2018/07/17 2,210 2,291 2,210 2,286 7,200
2018/07/13 2,200 2,242 2,200 2,225 6,200
2018/07/12 2,180 2,195 2,169 2,190 8,000
2018/07/11 2,175 2,175 2,151 2,172 5,900
2018/07/10 2,191 2,229 2,171 2,171 9,600
2018/07/09 2,131 2,181 2,131 2,181 4,600
2018/07/06 2,111 2,124 2,105 2,121 6,000
2018/07/05 2,161 2,183 2,110 2,115 4,600
2018/07/04 2,154 2,181 2,154 2,181 4,500
2018/07/03 2,208 2,231 2,163 2,171 5,300
2018/07/02 2,288 2,293 2,213 2,218 8,400
2018/06/29 2,294 2,308 2,276 2,299 3,300
2018/06/28 2,286 2,292 2,261 2,288 4,900
2018/06/27 2,310 2,310 2,273 2,286 3,500
2018/06/26 2,323 2,328 2,288 2,303 18,300
2018/06/25 2,321 2,334 2,310 2,318 8,700
2018/06/22 2,299 2,350 2,288 2,343 8,200
2018/06/21 2,310 2,312 2,296 2,298 5,000
2018/06/20 2,300 2,307 2,278 2,307 4,700
2018/06/19 2,310 2,310 2,270 2,294 22,200
2018/06/18 2,300 2,323 2,284 2,314 10,000
2018/06/15 2,307 2,314 2,298 2,301 8,200
2018/06/14 2,289 2,311 2,289 2,311 7,900
2018/06/13 2,263 2,303 2,260 2,289 12,100
2018/06/12 2,300 2,300 2,262 2,270 15,300
2018/06/11 2,279 2,303 2,255 2,289 8,700
2018/06/08 2,239 2,278 2,239 2,269 14,800
2018/06/07 2,222 2,265 2,222 2,257 4,600
2018/06/06 2,210 2,232 2,205 2,221 5,900
2018/06/05 2,226 2,226 2,190 2,210 3,900
2018/06/04 2,169 2,235 2,169 2,212 4,400
2018/06/01 2,186 2,209 2,150 2,173 19,400
2018/05/31 2,173 2,201 2,173 2,197 4,300
2018/05/30 2,204 2,215 2,161 2,163 5,100
2018/05/29 2,250 2,250 2,219 2,233 4,300
2018/05/28 2,251 2,251 2,240 2,246 2,500
2018/05/25 2,272 2,274 2,246 2,251 4,400
2018/05/24 2,298 2,298 2,271 2,280 3,700
2018/05/23 2,281 2,304 2,281 2,302 5,000
2018/05/22 2,306 2,310 2,300 2,304 3,600
2018/05/21 2,309 2,315 2,299 2,306 3,900
2018/05/18 2,261 2,300 2,261 2,296 2,000
2018/05/17 2,330 2,330 2,250 2,261 7,700
2018/05/16 2,297 2,302 2,280 2,290 4,000
2018/05/15 2,324 2,324 2,266 2,297 15,300
2018/05/14 2,428 2,429 2,274 2,324 27,200
2018/05/11 2,499 2,499 2,353 2,469 11,100
2018/05/10 2,420 2,486 2,420 2,482 6,900
2018/05/09 2,422 2,458 2,398 2,419 10,600
2018/05/08 2,329 2,423 2,329 2,423 7,800
2018/05/07 2,315 2,330 2,298 2,318 5,300
2018/05/02 2,318 2,318 2,300 2,311 2,500
2018/05/01 2,277 2,318 2,277 2,318 3,900
2018/04/27 2,289 2,299 2,251 2,276 8,700
2018/04/26 2,300 2,315 2,285 2,300 10,900
2018/04/25 2,300 2,312 2,286 2,299 6,500
2018/04/24 2,300 2,307 2,293 2,307 4,100
2018/04/23 2,335 2,335 2,301 2,308 1,700
2018/04/20 2,337 2,350 2,336 2,336 1,600
2018/04/19 2,346 2,358 2,340 2,350 3,700
2018/04/18 2,307 2,360 2,307 2,346 6,400
2018/04/17 2,380 2,380 2,292 2,307 7,100
2018/04/16 2,380 2,394 2,380 2,392 3,400
2018/04/13 2,390 2,415 2,372 2,388 11,800
2018/04/12 2,349 2,349 2,338 2,345 10,100
2018/04/11 2,338 2,358 2,328 2,350 7,100
2018/04/10 2,330 2,337 2,327 2,337 3,900
2018/04/09 2,316 2,349 2,316 2,329 2,900
2018/04/06 2,333 2,368 2,325 2,351 10,300
2018/04/05 2,301 2,314 2,300 2,313 4,700
2018/04/04 2,275 2,324 2,275 2,302 4,700
2018/04/03 2,250 2,292 2,227 2,274 4,300
2018/04/02 2,279 2,308 2,273 2,276 3,200
2018/03/30 2,300 2,300 2,249 2,278 3,000
2018/03/29 2,262 2,266 2,218 2,266 3,100
2018/03/28 2,272 2,272 2,222 2,262 4,700
2018/03/27 2,152 2,300 2,152 2,297 13,700
2018/03/26 2,102 2,130 2,040 2,130 12,200
2018/03/23 2,290 2,295 2,112 2,136 11,900
2018/03/22 2,235 2,299 2,230 2,296 6,500
2018/03/20 2,286 2,286 2,238 2,256 4,000
2018/03/19 2,355 2,355 2,305 2,305 3,300
2018/03/16 2,276 2,363 2,273 2,363 8,300
2018/03/15 2,292 2,315 2,277 2,277 3,700
2018/03/14 2,302 2,313 2,292 2,292 2,700
2018/03/13 2,326 2,330 2,306 2,316 4,900
2018/03/12 2,342 2,374 2,341 2,341 6,100
2018/03/09 2,300 2,317 2,283 2,305 8,200
2018/03/08 2,231 2,268 2,221 2,264 3,000
2018/03/07 2,207 2,248 2,205 2,211 4,400
2018/03/06 2,266 2,285 2,187 2,201 11,300
2018/03/05 2,271 2,271 2,238 2,258 5,400
2018/03/02 2,271 2,277 2,251 2,255 4,000
2018/03/01 2,294 2,325 2,287 2,297 4,600
2018/02/28 2,333 2,350 2,311 2,315 3,500
2018/02/27 2,383 2,383 2,350 2,362 2,200
2018/02/26 2,366 2,406 2,366 2,382 4,400
2018/02/23 2,371 2,391 2,338 2,376 3,900
2018/02/22 2,331 2,387 2,331 2,371 6,000
2018/02/21 2,391 2,396 2,326 2,327 7,300
2018/02/20 2,333 2,411 2,333 2,389 5,500
2018/02/19 2,219 2,384 2,219 2,355 4,900
2018/02/16 2,212 2,257 2,207 2,207 6,100
2018/02/15 2,258 2,280 2,200 2,211 7,700
2018/02/14 2,210 2,285 2,164 2,220 14,400
2018/02/13 2,211 2,215 2,174 2,210 8,000
2018/02/09 2,211 2,211 2,157 2,167 12,500
2018/02/08 2,250 2,293 2,208 2,240 9,800
2018/02/07 2,155 2,272 2,155 2,218 24,700
2018/02/06 2,279 2,317 2,130 2,141 23,000
2018/02/05 2,530 2,575 2,507 2,529 15,200
2018/02/02 2,560 2,569 2,536 2,551 8,800
2018/02/01 2,530 2,565 2,530 2,561 4,300
2018/01/31 2,552 2,555 2,521 2,527 9,900
2018/01/30 2,557 2,575 2,548 2,560 6,000
2018/01/29 2,545 2,570 2,536 2,560 3,500
2018/01/26 2,520 2,532 2,514 2,529 3,400
2018/01/25 2,536 2,538 2,516 2,519 3,300
2018/01/24 2,543 2,546 2,536 2,536 2,600
2018/01/23 2,511 2,549 2,511 2,545 4,400
2018/01/22 2,495 2,517 2,494 2,511 4,300
2018/01/19 2,470 2,517 2,460 2,508 8,300
2018/01/18 2,502 2,507 2,457 2,457 10,000
2018/01/17 2,517 2,527 2,500 2,500 2,600
2018/01/16 2,528 2,529 2,504 2,517 4,200
2018/01/15 2,535 2,535 2,512 2,528 2,800
2018/01/12 2,508 2,525 2,500 2,505 10,100
2018/01/11 2,510 2,533 2,492 2,529 5,900
2018/01/10 2,516 2,527 2,501 2,510 6,100
2018/01/09 2,532 2,532 2,501 2,526 7,000
2018/01/05 2,530 2,532 2,506 2,517 6,100
2018/01/04 2,454 2,527 2,454 2,520 10,500

このページの先頭へ